ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/078160/min/candle-20240521.csv

651 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,194800,1827798640,7220,7220,7220,7220,3483
20240521,194700,1827798640,7220,7220,7220,7220,0
20240521,194600,1827798640,7220,7220,7220,7220,0
20240521,194500,1827798640,7220,7220,7220,7220,0
20240521,194400,1827798640,7220,7220,7220,7220,0
20240521,194300,1827798640,7220,7220,7220,7220,0
20240521,194200,1827798640,7220,7220,7220,7220,0
20240521,194100,1827798640,7220,7220,7220,7220,0
20240521,194000,1827798640,7220,7220,7220,7220,0
20240521,193900,1827798640,7220,7220,7220,7220,0
20240521,193800,1827798640,7220,7220,7220,7220,0
20240521,193700,1827798640,7220,7220,7220,7220,0
20240521,193600,1827798640,7220,7220,7220,7220,0
20240521,193500,1827798640,7220,7220,7220,7220,0
20240521,193400,1827798640,7220,7220,7220,7220,0
20240521,193300,1827798640,7220,7220,7220,7220,0
20240521,193200,1827798640,7220,7220,7220,7220,0
20240521,193100,1827798640,7220,7220,7220,7220,0
20240521,193000,1827798640,7220,7220,7220,7220,0
20240521,192900,1827798640,7220,7220,7220,7220,0
20240521,192800,1827798640,7220,7220,7220,7220,0
20240521,192700,1827798640,7220,7220,7220,7220,0
20240521,192600,1827798640,7220,7220,7220,7220,0
20240521,192500,1827798640,7220,7220,7220,7220,0
20240521,192400,1827798640,7220,7220,7220,7220,0
20240521,192300,1827798640,7220,7220,7220,7220,0
20240521,192200,1827798640,7220,7220,7220,7220,0
20240521,192100,1827798640,7220,7220,7220,7220,0
20240521,192000,1827798640,7220,7220,7220,7220,0
20240521,191900,1827798640,7220,7220,7220,7220,0
20240521,191800,1827798640,7220,7220,7220,7220,3483
20240521,191700,1827798640,7220,7220,7220,7220,0
20240521,191600,1827798640,7220,7220,7220,7220,0
20240521,191500,1827798640,7220,7220,7220,7220,0
20240521,191400,1827798640,7220,7220,7220,7220,0
20240521,191300,1827798640,7220,7220,7220,7220,0
20240521,191200,1827798640,7220,7220,7220,7220,0
20240521,191100,1827798640,7220,7220,7220,7220,0
20240521,191000,1827798640,7220,7220,7220,7220,0
20240521,190900,1827798640,7220,7220,7220,7220,0
20240521,190800,1827798640,7220,7220,7220,7220,0
20240521,190700,1827798640,7220,7220,7220,7220,0
20240521,190600,1827798640,7220,7220,7220,7220,0
20240521,190500,1827798640,7220,7220,7220,7220,0
20240521,190400,1827798640,7220,7220,7220,7220,0
20240521,190300,1827798640,7220,7220,7220,7220,0
20240521,190200,1827798640,7220,7220,7220,7220,0
20240521,190100,1827798640,7220,7220,7220,7220,0
20240521,190000,1827798640,7220,7220,7220,7220,0
20240521,185900,1827798640,7220,7220,7220,7220,0
20240521,185800,1827798640,7220,7220,7220,7220,0
20240521,185700,1827798640,7220,7220,7220,7220,0
20240521,185600,1827798640,7220,7220,7220,7220,0
20240521,185500,1827798640,7220,7220,7220,7220,0
20240521,185400,1827798640,7220,7220,7220,7220,0
20240521,185300,1827798640,7220,7220,7220,7220,0
20240521,185200,1827798640,7220,7220,7220,7220,0
20240521,185100,1827798640,7220,7220,7220,7220,0
20240521,185000,1827798640,7220,7220,7220,7220,0
20240521,184900,1827798640,7220,7220,7220,7220,0
20240521,184800,1827798640,7220,7220,7220,7220,3483
20240521,184700,1827798640,7220,7220,7220,7220,0
20240521,184600,1827798640,7220,7220,7220,7220,0
20240521,184500,1827798640,7220,7220,7220,7220,0
20240521,184400,1827798640,7220,7220,7220,7220,0
20240521,184300,1827798640,7220,7220,7220,7220,0
20240521,184200,1827798640,7220,7220,7220,7220,0
20240521,184100,1827798640,7220,7220,7220,7220,0
20240521,184000,1827798640,7220,7220,7220,7220,0
20240521,183900,1827798640,7220,7220,7220,7220,0
20240521,183800,1827798640,7220,7220,7220,7220,0
20240521,183700,1827798640,7220,7220,7220,7220,0
20240521,183600,1827798640,7220,7220,7220,7220,0
20240521,183500,1827798640,7220,7220,7220,7220,0
20240521,183400,1827798640,7220,7220,7220,7220,0
20240521,183300,1827798640,7220,7220,7220,7220,0
20240521,183200,1827798640,7220,7220,7220,7220,0
20240521,183100,1827798640,7220,7220,7220,7220,0
20240521,183000,1827798640,7220,7220,7220,7220,0
20240521,182900,1827798640,7220,7220,7220,7220,0
20240521,182800,1827798640,7220,7220,7220,7220,0
20240521,182700,1827798640,7220,7220,7220,7220,0
20240521,182600,1827798640,7220,7220,7220,7220,0
20240521,182500,1827798640,7220,7220,7220,7220,0
20240521,182400,1827798640,7220,7220,7220,7220,0
20240521,182300,1827798640,7220,7220,7220,7220,0
20240521,182200,1827798640,7220,7220,7220,7220,0
20240521,182100,1827798640,7220,7220,7220,7220,0
20240521,182000,1827798640,7220,7220,7220,7220,0
20240521,181900,1827798640,7220,7220,7220,7220,0
20240521,181800,1827798640,7220,7220,7220,7220,3483
20240521,181700,1827798640,7220,7220,7220,7220,0
20240521,181600,1827798640,7220,7220,7220,7220,0
20240521,181500,1827798640,7220,7220,7220,7220,0
20240521,181400,1827798640,7220,7220,7220,7220,0
20240521,181300,1827798640,7220,7220,7220,7220,0
20240521,181200,1827798640,7220,7220,7220,7220,0
20240521,181100,1827798640,7220,7220,7220,7220,0
20240521,181000,1827798640,7220,7220,7220,7220,0
20240521,180900,1827798640,7220,7220,7220,7220,0
20240521,180800,1827798640,7220,7220,7220,7220,0
20240521,180700,1827798640,7220,7220,7220,7220,0
20240521,180600,1827798640,7220,7220,7220,7220,0
20240521,180500,1827798640,7220,7220,7220,7220,0
20240521,180400,1827798640,7220,7220,7220,7220,0
20240521,180300,1827798640,7220,7220,7220,7220,0
20240521,180200,1827798640,7220,7220,7220,7220,0
20240521,180100,1827798640,7220,7220,7220,7220,0
20240521,180000,1827798640,7220,7220,7220,7220,0
20240521,175900,1827798640,7220,7220,7220,7220,0
20240521,175800,1827798640,7220,7220,7220,7220,0
20240521,175700,1827798640,7220,7220,7220,7220,0
20240521,175600,1827798640,7220,7220,7220,7220,0
20240521,175500,1827798640,7220,7220,7220,7220,0
20240521,175400,1827798640,7220,7220,7220,7220,0
20240521,175300,1827798640,7220,7220,7220,7220,0
20240521,175200,1827798640,7220,7220,7220,7220,0
20240521,175100,1827798640,7220,7220,7220,7220,0
20240521,175000,1827798640,7220,7220,7220,7220,0
20240521,174900,1827798640,7220,7220,7220,7220,0
20240521,174800,1827798640,7220,7220,7220,7220,3483
20240521,174700,1827798640,7220,7220,7220,7220,0
20240521,174600,1827798640,7220,7220,7220,7220,0
20240521,174500,1827798640,7220,7220,7220,7220,0
20240521,174400,1827798640,7220,7220,7220,7220,0
20240521,174300,1827798640,7220,7220,7220,7220,0
20240521,174200,1827798640,7220,7220,7220,7220,0
20240521,174100,1827798640,7220,7220,7220,7220,0
20240521,174000,1827798640,7220,7220,7220,7220,0
20240521,173900,1827798640,7220,7220,7220,7220,0
20240521,173800,1827798640,7220,7220,7220,7220,0
20240521,173700,1827798640,7220,7220,7220,7220,0
20240521,173600,1827798640,7220,7220,7220,7220,0
20240521,173500,1827798640,7220,7220,7220,7220,0
20240521,173400,1827798640,7220,7220,7220,7220,0
20240521,173300,1827798640,7220,7220,7220,7220,0
20240521,173200,1827798640,7220,7220,7220,7220,0
20240521,173100,1827798640,7220,7220,7220,7220,0
20240521,173000,1827798640,7220,7220,7220,7220,0
20240521,172900,1827798640,7220,7220,7220,7220,0
20240521,172800,1827798640,7220,7220,7220,7220,0
20240521,172700,1827798640,7220,7220,7220,7220,0
20240521,172600,1827798640,7220,7220,7220,7220,0
20240521,172500,1827798640,7220,7220,7220,7220,0
20240521,172400,1827798640,7220,7220,7220,7220,0
20240521,172300,1827798640,7220,7220,7220,7220,0
20240521,172200,1827798640,7220,7220,7220,7220,0
20240521,172100,1827798640,7220,7220,7220,7220,0
20240521,172000,1827798640,7220,7220,7220,7220,0
20240521,171900,1827798640,7220,7220,7220,7220,0
20240521,171800,1827798640,7220,7220,7220,7220,3483
20240521,171700,1827798640,7220,7220,7220,7220,0
20240521,171600,1827798640,7220,7220,7220,7220,0
20240521,171500,1827798640,7220,7220,7220,7220,0
20240521,171400,1827798640,7220,7220,7220,7220,0
20240521,171300,1827798640,7220,7220,7220,7220,0
20240521,171200,1827798640,7220,7220,7220,7220,0
20240521,171100,1827798640,7220,7220,7220,7220,0
20240521,171000,1827798640,7220,7220,7220,7220,0
20240521,170900,1827798640,7220,7220,7220,7220,0
20240521,170800,1827798640,7220,7220,7220,7220,0
20240521,170700,1827798640,7220,7220,7220,7220,0
20240521,170600,1827798640,7220,7220,7220,7220,0
20240521,170500,1827798640,7220,7220,7220,7220,0
20240521,170400,1827798640,7220,7220,7220,7220,0
20240521,170300,1827798640,7220,7220,7220,7220,0
20240521,170200,1827798640,7220,7220,7220,7220,0
20240521,170100,1827798640,7220,7220,7220,7220,0
20240521,170000,1827798640,7220,7220,7220,7220,0
20240521,165900,1827798640,7220,7220,7220,7220,0
20240521,165800,1827798640,7220,7220,7220,7220,0
20240521,165700,1827798640,7220,7220,7220,7220,0
20240521,165600,1827798640,7220,7220,7220,7220,0
20240521,165500,1827798640,7220,7220,7220,7220,0
20240521,165400,1827798640,7220,7220,7220,7220,0
20240521,165300,1827798640,7220,7220,7220,7220,0
20240521,165200,1827798640,7220,7220,7220,7220,0
20240521,165100,1827798640,7220,7220,7220,7220,0
20240521,165000,1827798640,7220,7220,7220,7220,0
20240521,164900,1827798640,7220,7220,7220,7220,0
20240521,164800,1827798640,7220,7220,7220,7220,3483
20240521,164700,1827798640,7220,7220,7220,7220,0
20240521,164600,1827798640,7220,7220,7220,7220,0
20240521,164500,1827798640,7220,7220,7220,7220,0
20240521,164400,1827798640,7220,7220,7220,7220,0
20240521,164300,1827798640,7220,7220,7220,7220,0
20240521,164200,1827798640,7220,7220,7220,7220,0
20240521,164100,1827798640,7220,7220,7220,7220,0
20240521,164000,1827798640,7220,7220,7220,7220,0
20240521,163900,1827798640,7220,7220,7220,7220,0
20240521,163800,1827798640,7220,7220,7220,7220,0
20240521,163700,1827798640,7220,7220,7220,7220,0
20240521,163600,1827798640,7220,7220,7220,7220,0
20240521,163500,1827798640,7220,7220,7220,7220,0
20240521,163400,1827798640,7220,7220,7220,7220,0
20240521,163300,1827798640,7220,7220,7220,7220,0
20240521,163200,1827798640,7220,7220,7220,7220,0
20240521,163100,1827798640,7220,7220,7220,7220,0
20240521,163000,1827798640,7220,7220,7220,7220,0
20240521,162900,1827798640,7220,7220,7220,7220,0
20240521,162800,1827798640,7220,7220,7220,7220,0
20240521,162700,1827798640,7220,7220,7220,7220,0
20240521,162600,1827798640,7220,7220,7220,7220,0
20240521,162500,1827798640,7220,7220,7220,7220,0
20240521,162400,1827798640,7220,7220,7220,7220,0
20240521,162300,1827798640,7220,7220,7220,7220,0
20240521,162200,1827798640,7220,7220,7220,7220,0
20240521,162100,1827798640,7220,7220,7220,7220,0
20240521,162000,1827798640,7220,7220,7220,7220,0
20240521,161900,1827798640,7220,7220,7220,7220,0
20240521,161800,1827798640,7220,7220,7220,7220,3483
20240521,161700,1827798640,7220,7220,7220,7220,0
20240521,161600,1827798640,7220,7220,7220,7220,0
20240521,161500,1827798640,7220,7220,7220,7220,0
20240521,161400,1827798640,7220,7220,7220,7220,0
20240521,161300,1827798640,7220,7220,7220,7220,0
20240521,161200,1827798640,7220,7220,7220,7220,0
20240521,161100,1827798640,7220,7220,7220,7220,0
20240521,161000,1827798640,7220,7220,7220,7220,0
20240521,160900,1827798640,7220,7220,7220,7220,0
20240521,160800,1827798640,7220,7220,7220,7220,0
20240521,160700,1827798640,7220,7220,7220,7220,0
20240521,160600,1827798640,7220,7220,7220,7220,0
20240521,160500,1827798640,7220,7220,7220,7220,0
20240521,160400,1827798640,7220,7220,7220,7220,0
20240521,160300,1827798640,7220,7220,7220,7220,0
20240521,160200,1827798640,7220,7220,7220,7220,0
20240521,160100,1827798640,7220,7220,7220,7220,0
20240521,160000,1827798640,7220,7220,7220,7220,0
20240521,155900,1827798640,7220,7220,7220,7220,0
20240521,155800,1827798640,7220,7220,7220,7220,0
20240521,155700,1827798640,7220,7220,7220,7220,0
20240521,155600,1827798640,7220,7220,7220,7220,0
20240521,155500,1827798640,7220,7220,7220,7220,0
20240521,155400,1827798640,7220,7220,7220,7220,0
20240521,155300,1827798640,7220,7220,7220,7220,0
20240521,155200,1827798640,7220,7220,7220,7220,0
20240521,155100,1827798640,7220,7220,7220,7220,0
20240521,155000,1827798640,7220,7220,7220,7220,0
20240521,154900,1827798640,7220,7220,7220,7220,0
20240521,154800,1827798640,7220,7220,7220,7220,3483
20240521,154700,1827798640,7220,7220,7220,7220,0
20240521,154600,1827798640,7220,7220,7220,7220,0
20240521,154500,1827798640,7220,7220,7220,7220,0
20240521,154400,1827798640,7220,7220,7220,7220,0
20240521,154300,1827798640,7220,7220,7220,7220,0
20240521,154200,1827798640,7220,7220,7220,7220,0
20240521,154100,1827798640,7220,7220,7220,7220,0
20240521,154000,1827798640,7220,7220,7220,7220,0
20240521,153900,1827798640,7220,7220,7220,7220,0
20240521,153800,1827798640,7220,7220,7220,7220,0
20240521,153700,1827798640,7220,7220,7220,7220,0
20240521,153600,1827798640,7220,7220,7220,7220,0
20240521,153500,1827798640,7220,7220,7220,7220,0
20240521,153400,1827798640,7220,7220,7220,7220,0
20240521,153300,1827798640,7220,7220,7220,7220,0
20240521,153200,1827798640,7220,7220,7220,7220,0
20240521,153100,1827798640,7220,7220,7220,7220,0
20240521,153000,1827798640,7220,7220,7220,7220,3483
20240521,152900,1802651380,7210,7210,7210,7210,0
20240521,152800,1802651380,7210,7210,7210,7210,0
20240521,152700,1802651380,7210,7210,7210,7210,0
20240521,152600,1802651380,7210,7210,7210,7210,0
20240521,152500,1802651380,7210,7210,7210,7210,0
20240521,152400,1802651380,7210,7210,7210,7210,0
20240521,152300,1802651380,7210,7210,7210,7210,0
20240521,152200,1802651380,7210,7210,7210,7210,0
20240521,152100,1802651380,7210,7210,7210,7210,0
20240521,152000,1802651380,7210,7210,7210,7210,0
20240521,151900,1802651380,7210,7190,7210,7190,177
20240521,151800,1801378730,7200,7200,7200,7200,13
20240521,151700,1801285130,7200,7190,7200,7190,160
20240521,151600,1800133210,7180,7180,7180,7180,7
20240521,151500,1800082950,7210,7210,7210,7210,0
20240521,151400,1800082950,7210,7200,7210,7200,4
20240521,151300,1800054130,7180,7180,7180,7180,1
20240521,151200,1800046950,7210,7210,7210,7210,0
20240521,151100,1800046950,7210,7200,7210,7200,2
20240521,151000,1800032540,7170,7200,7200,7170,693
20240521,150900,1795054870,7180,7180,7180,7180,0
20240521,150800,1795054870,7180,7180,7180,7180,11
20240521,150700,1794975890,7180,7180,7180,7180,0
20240521,150600,1794975890,7180,7200,7200,7180,750
20240521,150500,1789584170,7200,7200,7200,7200,2
20240521,150400,1789569770,7220,7220,7220,7220,91
20240521,150300,1788912750,7180,7180,7180,7180,62
20240521,150200,1788467590,7180,7180,7180,7180,0
20240521,150100,1788467590,7180,7210,7210,7180,340
20240521,150000,1786024800,7260,7250,7260,7250,33
20240521,145900,1785785520,7250,7250,7250,7250,55
20240521,145800,1785386770,7240,7180,7240,7180,4118
20240521,145700,1755686190,7180,7210,7210,7180,183
20240521,145600,1754368260,7170,7170,7170,7170,0
20240521,145500,1754368260,7170,7210,7210,7170,609
20240521,145400,1749985770,7210,7210,7210,7200,524
20240521,145300,1746209880,7210,7220,7220,7210,77
20240521,145200,1745654070,7220,7220,7220,7220,245
20240521,145100,1743885170,7230,7230,7230,7230,138
20240521,145000,1742887430,7220,7220,7220,7220,94
20240521,144900,1742208750,7240,7250,7250,7240,13
20240521,144800,1742114620,7240,7240,7240,7240,0
20240521,144700,1742114620,7240,7250,7250,7240,4175
20240521,144600,1711845900,7260,7260,7260,7260,238
20240521,144500,1710118020,7260,7260,7260,7260,18
20240521,144400,1709987340,7260,7260,7260,7260,39
20240521,144300,1709704200,7260,7260,7260,7260,208
20240521,144200,1708194120,7260,7260,7260,7260,66
20240521,144100,1707714960,7260,7260,7270,7260,18
20240521,144000,1707584180,7260,7260,7260,7260,10
20240521,143900,1707511580,7260,7260,7260,7260,384
20240521,143800,1704723740,7260,7260,7260,7260,0
20240521,143700,1704723740,7260,7260,7260,7250,780
20240521,143600,1699064860,7260,7260,7260,7260,106
20240521,143500,1698295300,7260,7260,7260,7260,0
20240521,143400,1698295300,7260,7260,7260,7260,0
20240521,143300,1698295300,7260,7260,7260,7260,0
20240521,143200,1698295300,7260,7260,7260,7260,108
20240521,143100,1697511220,7260,7260,7260,7260,208
20240521,143000,1696001140,7260,7270,7300,7260,148
20240521,142900,1694926000,7250,7250,7250,7250,170
20240521,142800,1693693500,7250,7290,7290,7250,3602
20240521,142700,1667516470,7290,7290,7290,7290,0
20240521,142600,1667516470,7290,7300,7300,7290,308
20240521,142500,1665270880,7300,7290,7300,7290,227
20240521,142400,1663616020,7290,7290,7290,7290,27
20240521,142300,1663419190,7290,7290,7290,7290,0
20240521,142200,1663419190,7290,7290,7290,7290,50
20240521,142100,1663054690,7300,7300,7300,7300,151
20240521,142000,1661952390,7300,7300,7300,7300,7
20240521,141900,1661901290,7290,7290,7290,7290,11
20240521,141800,1661821100,7300,7290,7300,7290,65
20240521,141700,1661346740,7310,7310,7310,7310,100
20240521,141600,1660615740,7310,7300,7310,7300,1430
20240521,141500,1650172490,7300,7300,7300,7300,365
20240521,141400,1647507990,7300,7300,7300,7280,1893
20240521,141300,1633711020,7300,7300,7300,7300,180
20240521,141200,1632397020,7300,7280,7300,7280,52
20240521,141100,1632018440,7280,7280,7280,7280,30
20240521,141000,1631800040,7300,7300,7300,7300,0
20240521,140900,1631800040,7300,7300,7310,7300,1170
20240521,140800,1623259010,7300,7310,7310,7300,402
20240521,140700,1620320400,7300,7300,7300,7300,3
20240521,140600,1620298500,7300,7300,7300,7300,342
20240521,140500,1617801900,7300,7300,7300,7300,81
20240521,140400,1617210600,7300,7320,7320,7300,62
20240521,140300,1616757980,7320,7320,7320,7320,16
20240521,140200,1616640860,7300,7280,7300,7280,211
20240521,140100,1615102580,7280,7280,7280,7280,387
20240521,140000,1612285220,7300,7300,7300,7300,10
20240521,135900,1612212220,7300,7310,7310,7300,1054
20240521,135800,1604517020,7300,7300,7300,7300,0
20240521,135700,1604517020,7300,7320,7320,7300,1005
20240521,135600,1597170050,7330,7340,7340,7330,142
20240521,135500,1596129140,7330,7340,7340,7330,1164
20240521,135400,1587596920,7340,7340,7340,7340,106
20240521,135300,1586818880,7330,7330,7330,7330,282
20240521,135200,1584751820,7330,7340,7340,7330,269
20240521,135100,1582777460,7340,7340,7340,7340,16
20240521,135000,1582660020,7340,7340,7350,7340,345
20240521,134900,1580127170,7340,7330,7340,7330,411
20240521,134800,1577110440,7330,7330,7340,7330,957
20240521,134700,1570086160,7330,7340,7340,7330,296
20240521,134600,1567913570,7340,7330,7340,7330,773
20240521,134500,1562244340,7330,7330,7330,7330,2007
20240521,134400,1547533030,7330,7310,7330,7310,823
20240521,134300,1541510670,7300,7290,7300,7290,839
20240521,134200,1535387760,7310,7310,7320,7300,1508
20240521,134100,1524377670,7330,7310,7330,7300,1173
20240521,134000,1515794370,7300,7290,7300,7280,766
20240521,133900,1510203560,7280,7280,7280,7280,159
20240521,133800,1509046040,7300,7300,7300,7300,1116
20240521,133700,1500899240,7300,7290,7300,7290,1106
20240521,133600,1492836090,7290,7290,7290,7290,429
20240521,133500,1489708680,7290,7310,7310,7290,1866
20240521,133400,1476084730,7320,7320,7320,7320,11
20240521,133300,1476004210,7310,7310,7320,7310,508
20240521,133200,1472290640,7320,7300,7320,7300,346
20240521,133100,1469761730,7300,7310,7310,7300,588
20240521,133000,1465467460,7310,7310,7310,7310,460
20240521,132900,1462104860,7330,7320,7330,7320,2627
20240521,132800,1442868280,7300,7300,7320,7290,3220
20240521,132700,1419354850,7320,7330,7330,7320,2072
20240521,132600,1404180070,7330,7330,7340,7330,560
20240521,132500,1400075220,7340,7340,7340,7330,888
20240521,132400,1393565390,7330,7320,7330,7320,454
20240521,132300,1390237580,7320,7320,7330,7320,198
20240521,132200,1388788110,7340,7330,7340,7320,217
20240521,132100,1387199210,7330,7300,7330,7300,3560
20240521,132000,1361152690,7290,7290,7300,7290,3287
20240521,131900,1337175960,7290,7290,7300,7290,1274
20240521,131800,1327888390,7290,7260,7290,7260,685
20240521,131700,1322907480,7260,7310,7310,7260,3619
20240521,131600,1296508140,7340,7340,7340,7340,122
20240521,131500,1295612660,7340,7340,7340,7340,50
20240521,131400,1295245660,7310,7340,7340,7310,331
20240521,131300,1292826020,7300,7300,7340,7290,7726
20240521,131200,1236282610,7290,7290,7290,7290,1093
20240521,131100,1228314640,7300,7280,7320,7280,2302
20240521,131000,1211492500,7280,7280,7300,7280,719
20240521,130900,1206252360,7260,7280,7280,7260,1838
20240521,130800,1192893250,7300,7310,7320,7300,1706
20240521,130700,1180433230,7310,7270,7320,7270,3035
20240521,130600,1158271650,7270,7300,7300,7270,786
20240521,130500,1152534240,7300,7270,7300,7260,1891
20240521,130400,1138798090,7270,7300,7330,7270,1045
20240521,130300,1131181410,7300,7300,7330,7270,6024
20240521,130200,1087191590,7320,7300,7320,7290,2202
20240521,130100,1071112680,7290,7290,7330,7280,2829
20240521,130000,1050442340,7280,7290,7290,7270,2113
20240521,125900,1035063610,7290,7300,7300,7270,2490
20240521,125800,1016956500,7310,7300,7330,7300,2609
20240521,125700,997893070,7300,7330,7330,7270,7494
20240521,125600,943182590,7320,7260,7320,7250,7978
20240521,125500,884924750,7250,7280,7320,7250,5171
20240521,125400,847308120,7300,7270,7370,7240,16417
20240521,125300,727522820,7270,7300,7300,7250,3903
20240521,125200,699100090,7310,7290,7310,7250,7088
20240521,125100,647479200,7290,7250,7320,7250,6032
20240521,125000,603508650,7250,7200,7280,7170,8220
20240521,124900,544201880,7200,7200,7200,7170,2267
20240521,124800,527908730,7200,7170,7210,7160,3659
20240521,124700,501635730,7200,7130,7210,7130,9301
20240521,124600,434884280,7150,7100,7150,7100,5177
20240521,124500,398040540,7100,7130,7140,7090,2125
20240521,124400,382928150,7130,7140,7140,7100,1833
20240521,124300,369885110,7140,7060,7140,7060,4037
20240521,124200,341189230,7060,7030,7070,7030,1554
20240521,124100,330238440,7030,7040,7040,7000,3530
20240521,124000,305480170,7030,6970,7030,6960,6818
20240521,123900,257789800,6980,6960,6980,6960,2003
20240521,123800,243843440,6910,6910,6950,6910,1850
20240521,123700,231020820,6910,6910,6910,6910,222
20240521,123600,229486800,6950,6920,6950,6920,34
20240521,123500,229250810,6910,6880,6910,6880,4780
20240521,123400,196291250,6880,6850,6880,6850,750
20240521,123300,191152850,6840,6830,6840,6830,2000
20240521,123200,177479660,6800,6800,6800,6800,0
20240521,123100,177479660,6800,6800,6800,6800,19
20240521,123000,177350460,6800,6800,6800,6800,0
20240521,122900,177350460,6800,6800,6800,6800,0
20240521,122800,177350460,6800,6810,6810,6800,100
20240521,122700,176669550,6810,6810,6810,6810,1
20240521,122600,176662740,6810,6810,6810,6810,0
20240521,122500,176662740,6810,6810,6810,6810,0
20240521,122400,176662740,6810,6810,6810,6810,0
20240521,122300,176662740,6810,6810,6810,6810,0
20240521,122200,176662740,6810,6810,6810,6810,0
20240521,122100,176662740,6810,6810,6810,6810,0
20240521,122000,176662740,6810,6810,6810,6810,0
20240521,121900,176662740,6810,6810,6810,6810,0
20240521,121800,176662740,6810,6810,6810,6810,0
20240521,121700,176662740,6810,6810,6810,6810,10
20240521,121600,176594640,6810,6810,6810,6810,0
20240521,121500,176594640,6810,6810,6810,6810,0
20240521,121400,176594640,6810,6810,6810,6810,0
20240521,121300,176594640,6810,6810,6810,6810,0
20240521,121200,176594640,6810,6820,6820,6810,111
20240521,121100,175838410,6830,6830,6830,6830,0
20240521,121000,175838410,6830,6830,6830,6830,0
20240521,120900,175838410,6830,6830,6830,6830,0
20240521,120800,175838410,6830,6830,6830,6830,0
20240521,120700,175838410,6830,6830,6830,6830,0
20240521,120600,175838410,6830,6830,6830,6830,0
20240521,120500,175838410,6830,6830,6830,6830,0
20240521,120400,175838410,6830,6830,6830,6830,764
20240521,120300,170620290,6830,6830,6830,6830,213
20240521,120200,169165500,6830,6830,6830,6830,0
20240521,120100,169165500,6830,6830,6830,6830,100
20240521,120000,168482500,6830,6830,6830,6830,532
20240521,115900,164848940,6830,6830,6830,6830,0
20240521,115800,164848940,6830,6830,6830,6830,0
20240521,115700,164848940,6830,6830,6830,6830,0
20240521,115600,164848940,6830,6830,6830,6830,0
20240521,115500,164848940,6830,6830,6830,6830,0
20240521,115400,164848940,6830,6830,6830,6830,0
20240521,115300,164848940,6830,6830,6830,6830,0
20240521,115200,164848940,6830,6830,6830,6830,0
20240521,115100,164848940,6830,6830,6830,6830,0
20240521,115000,164848940,6830,6820,6830,6820,194
20240521,114900,163524840,6830,6830,6830,6830,2
20240521,114800,163511180,6830,6830,6830,6830,0
20240521,114700,163511180,6830,6830,6830,6830,0
20240521,114600,163511180,6830,6830,6830,6830,5
20240521,114500,163477030,6830,6830,6830,6830,1
20240521,114400,163470200,6830,6830,6830,6830,1
20240521,114300,163463370,6830,6830,6830,6830,2
20240521,114200,163449710,6840,6840,6840,6840,1
20240521,114100,163442870,6780,6780,6780,6780,0
20240521,114000,163442870,6780,6840,6840,6780,1100
20240521,113900,155966040,6840,6810,6850,6810,1186
20240521,113800,147885130,6790,6800,6800,6790,842
20240521,113700,142166690,6810,6810,6810,6810,709
20240521,113600,137338400,6820,6820,6820,6820,2
20240521,113500,137324760,6820,6820,6820,6820,1
20240521,113400,137317940,6820,6820,6820,6820,19
20240521,113300,137188360,6820,6820,6820,6820,0
20240521,113200,137188360,6820,6820,6820,6820,21
20240521,113100,137045140,6820,6820,6820,6820,0
20240521,113000,137045140,6820,6820,6820,6820,0
20240521,112900,137045140,6820,6820,6820,6820,0
20240521,112800,137045140,6820,6820,6820,6820,0
20240521,112700,137045140,6820,6820,6820,6820,0
20240521,112600,137045140,6820,6820,6820,6820,0
20240521,112500,137045140,6820,6820,6820,6820,0
20240521,112400,137045140,6820,6820,6820,6820,1
20240521,112300,137038320,6810,6810,6810,6810,1
20240521,112200,137031510,6820,6820,6820,6820,1
20240521,112100,137024690,6810,6810,6810,6810,0
20240521,112000,137024690,6810,6810,6810,6810,0
20240521,111900,137024690,6810,6810,6810,6810,0
20240521,111800,137024690,6810,6810,6810,6810,0
20240521,111700,137024690,6810,6810,6810,6810,0
20240521,111600,137024690,6810,6810,6810,6810,0
20240521,111500,137024690,6810,6810,6810,6810,0
20240521,111400,137024690,6810,6820,6820,6810,239
20240521,111300,135395810,6820,6820,6820,6820,0
20240521,111200,135395810,6820,6820,6820,6820,0
20240521,111100,135395810,6820,6820,6820,6820,2
20240521,111000,135382170,6820,6820,6820,6820,150
20240521,110900,134359170,6820,6820,6820,6820,0
20240521,110800,134359170,6820,6820,6820,6820,228
20240521,110700,132804210,6820,6820,6820,6820,0
20240521,110600,132804210,6820,6820,6820,6820,271
20240521,110500,130955990,6820,6820,6820,6820,0
20240521,110400,130955990,6820,6820,6820,6820,0
20240521,110300,130955990,6820,6820,6820,6820,1
20240521,110200,130949170,6830,6820,6830,6820,926
20240521,110100,124628900,6820,6820,6820,6820,0
20240521,110000,124628900,6820,6820,6820,6820,0
20240521,105900,124628900,6820,6820,6820,6820,1
20240521,105800,124622080,6820,6820,6820,6820,0
20240521,105700,124622080,6820,6810,6820,6810,292
20240521,105600,122631870,6780,6780,6780,6780,0
20240521,105500,122631870,6780,6780,6780,6780,0
20240521,105400,122631870,6780,6780,6780,6780,0
20240521,105300,122631870,6780,6780,6780,6780,0
20240521,105200,122631870,6780,6780,6780,6780,100
20240521,105100,121953870,6780,6780,6780,6780,0
20240521,105000,121953870,6780,6780,6780,6780,0
20240521,104900,121953870,6780,6780,6780,6780,164
20240521,104800,120841950,6770,6770,6770,6770,0
20240521,104700,120841950,6770,6770,6770,6770,0
20240521,104600,120841950,6770,6770,6770,6770,0
20240521,104500,120841950,6770,6770,6770,6770,0
20240521,104400,120841950,6770,6770,6770,6770,0
20240521,104300,120841950,6770,6770,6770,6770,0
20240521,104200,120841950,6770,6790,6790,6770,73
20240521,104100,120346570,6800,6800,6800,6800,250
20240521,104000,118646570,6800,6800,6800,6800,2
20240521,103900,118632970,6800,6800,6800,6800,203
20240521,103800,117252570,6800,6800,6800,6800,10
20240521,103700,117184570,6820,6820,6820,6820,0
20240521,103600,117184570,6820,6820,6820,6820,0
20240521,103500,117184570,6820,6820,6820,6820,0
20240521,103400,117184570,6820,6820,6820,6820,0
20240521,103300,117184570,6820,6820,6820,6820,0
20240521,103200,117184570,6820,6820,6820,6820,0
20240521,103100,117184570,6820,6820,6820,6820,13
20240521,103000,117095910,6820,6820,6820,6820,0
20240521,102900,117095910,6820,6820,6820,6820,1
20240521,102800,117089090,6800,6800,6800,6800,0
20240521,102700,117089090,6800,6800,6800,6800,0
20240521,102600,117089090,6800,6800,6800,6800,100
20240521,102500,116409090,6790,6790,6790,6790,0
20240521,102400,116409090,6790,6790,6790,6790,100
20240521,102300,115730090,6790,6790,6790,6790,100
20240521,102200,115051090,6780,6780,6780,6780,0
20240521,102100,115051090,6780,6780,6780,6780,0
20240521,102000,115051090,6780,6780,6780,6780,1
20240521,101900,115044310,6780,6790,6790,6780,165
20240521,101800,113924960,6790,6790,6790,6790,267
20240521,101700,112112030,6850,6850,6850,6850,6
20240521,101600,112070930,6790,6790,6790,6790,0
20240521,101500,112070930,6790,6790,6790,6790,0
20240521,101400,112070930,6790,6790,6790,6790,0
20240521,101300,112070930,6790,6790,6790,6790,233
20240521,101200,110488860,6780,6780,6780,6780,0
20240521,101100,110488860,6780,6750,6780,6750,1378
20240521,101000,101181100,6750,6750,6750,6750,0
20240521,100900,101181100,6750,6750,6750,6750,0
20240521,100800,101181100,6750,6750,6750,6750,100
20240521,100700,100506100,6750,6800,6800,6750,2476
20240521,100600,83784950,6770,6770,6770,6770,0
20240521,100500,83784950,6770,6770,6770,6770,321
20240521,100400,81611780,6830,6830,6830,6830,1
20240521,100300,81604950,6780,6780,6780,6780,34
20240521,100200,81374430,6800,6800,6800,6800,100
20240521,100100,80694430,6790,6790,6800,6790,1037
20240521,100000,73648980,6780,6790,6790,6780,12
20240521,095900,73567610,6790,6790,6790,6790,1
20240521,095800,73560820,6790,6790,6790,6790,1
20240521,095700,73554030,6770,6770,6770,6770,279
20240521,095600,71665200,6770,6770,6770,6770,1
20240521,095500,71658430,6790,6790,6790,6790,1
20240521,095400,71651640,6770,6790,6790,6770,57
20240521,095300,71265230,6800,6770,6800,6770,233
20240521,095200,69687760,6800,6800,6800,6770,324
20240521,095100,67489810,6770,6790,6800,6770,132
20240521,095000,66593940,6770,6800,6800,6770,13
20240521,094900,66505900,6770,6770,6800,6770,155
20240521,094800,65456220,6800,6800,6800,6800,10
20240521,094700,65388220,6800,6800,6800,6800,1
20240521,094600,65381420,6770,6800,6800,6770,360
20240521,094500,62935370,6800,6800,6800,6770,23
20240521,094400,62779600,6760,6800,6800,6760,501
20240521,094300,59391220,6780,6780,6780,6780,114
20240521,094200,58618300,6800,6780,6800,6780,335
20240521,094100,56346980,6800,6800,6800,6800,0
20240521,094000,56346980,6800,6800,6800,6800,0
20240521,093900,56346980,6800,6800,6800,6800,1
20240521,093800,56340180,6760,6760,6770,6760,486
20240521,093700,53054610,6770,6780,6780,6770,180
20240521,093600,51835960,6800,6800,6800,6800,1
20240521,093500,51829160,6770,6790,6790,6770,800
20240521,093400,46412730,6800,6800,6800,6800,0
20240521,093300,46412730,6800,6780,6800,6780,16
20240521,093200,46304230,6780,6780,6780,6780,45
20240521,093100,45999130,6800,6800,6800,6800,0
20240521,093000,45999130,6800,6800,6800,6800,1
20240521,092900,45992330,6800,6800,6800,6800,5
20240521,092800,45958330,6800,6800,6800,6800,1
20240521,092700,45951530,6770,6770,6770,6770,500
20240521,092600,42566530,6800,6800,6800,6800,41
20240521,092500,42287730,6800,6800,6800,6800,41
20240521,092400,42008930,6800,6800,6800,6800,106
20240521,092300,41288130,6800,6800,6800,6800,832
20240521,092200,35630530,6800,6800,6800,6800,17
20240521,092100,35514930,6800,6800,6800,6770,623
20240521,092000,31296000,6790,6790,6790,6790,44
20240521,091900,30997240,6770,6760,6770,6760,116
20240521,091800,30211930,6770,6770,6790,6770,249
20240521,091700,28526180,6770,6800,6800,6770,738
20240521,091600,23526020,6800,6770,6800,6770,140
20240521,091500,22576150,6770,6780,6800,6770,46
20240521,091400,22264680,6800,6800,6800,6800,1
20240521,091300,22257880,6800,6800,6800,6800,0
20240521,091200,22257880,6800,6770,6800,6760,550
20240521,091100,18536650,6770,6800,6800,6770,697
20240521,091000,13810520,6800,6800,6840,6800,967
20240521,090900,7232560,6800,6800,6800,6790,232
20240521,090800,5656340,6780,6790,6790,6780,3
20240521,090700,5635980,6840,6790,6840,6790,291
20240521,090600,3656690,6790,6790,6790,6790,77
20240521,090500,3133860,6790,6790,6790,6790,1
20240521,090400,3127070,6800,6820,6820,6800,45
20240521,090300,2820970,6810,6810,6810,6810,100
20240521,090200,2139970,6810,6810,6810,6810,1
20240521,090100,2133160,6830,6840,6840,6820,199
20240521,090000,774050,6850,6850,6850,6850,113
Reference in New Issue Copy Permalink